| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $21.93 | $22.14 | $21.35 | $21.37 | 2,368,614 |
January 28 2010 | $22.07 | $22.40 | $21.43 | $21.80 | 5,335,030 |
January 27 2010 | $21.54 | $22.03 | $21.27 | $21.92 | 2,835,722 |
January 26 2010 | $21.83 | $22.27 | $21.47 | $21.54 | 3,308,128 |
January 25 2010 | $22.24 | $22.40 | $21.41 | $21.98 | 3,605,183 |
January 22 2010 | $22.32 | $22.39 | $21.43 | $22.06 | 4,010,003 |
January 21 2010 | $21.27 | $23.11 | $21.27 | $22.18 | 9,916,378 |
January 20 2010 | $20.34 | $20.99 | $20.16 | $20.79 | 4,429,144 |
January 19 2010 | $20.21 | $20.47 | $20.00 | $20.46 | 2,047,432 |
January 15 2010 | $21.05 | $21.05 | $20.15 | $20.35 | 4,025,045 |
January 14 2010 | $20.75 | $21.42 | $20.75 | $21.14 | 3,264,337 |
January 13 2010 | $20.35 | $20.78 | $19.90 | $20.53 | 2,622,333 |
January 12 2010 | $20.18 | $20.59 | $19.79 | $20.16 | 3,531,978 |
January 11 2010 | $20.20 | $20.44 | $19.93 | $19.95 | 1,516,145 |
January 08 2010 | $20.42 | $20.67 | $20.00 | $20.17 | 3,025,584 |
January 07 2010 | $19.29 | $20.70 | $19.28 | $20.43 | 3,495,389 |
January 06 2010 | $18.93 | $19.50 | $18.84 | $19.38 | 1,573,376 |
January 05 2010 | $18.83 | $19.03 | $18.71 | $18.96 | 1,336,614 |
January 04 2010 | $18.55 | $18.96 | $18.38 | $18.89 | 1,438,343 |
